第一興商の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/04/30 | 1,025 | 1,050 | 1,025 | 1,030 | ±0 | ±0% | 21,200 |
| 1997/04/28 | 1,027.5 | 1,050 | 1,025 | 1,030 | +2.5 | +0.2% | 20,800 |
| 1997/04/25 | 1,097.5 | 1,097.5 | 1,025 | 1,027.5 | -62.5 | -5.7% | 40,400 |
| 1997/04/24 | 1,037.5 | 1,090 | 1,020 | 1,090 | +30 | +2.8% | 29,600 |
| 1997/04/23 | 1,062.5 | 1,072.5 | 1,032.5 | 1,060 | -12.5 | -1.2% | 52,800 |
| 1997/04/22 | 1,097.5 | 1,100 | 1,072.5 | 1,072.5 | -22.5 | -2.1% | 39,600 |
| 1997/04/21 | 1,072.5 | 1,125 | 1,072.5 | 1,095 | +85 | +8.4% | 118,800 |
| 1997/04/18 | 925 | 1,010 | 925 | 1,010 | +125 | +14.1% | 68,800 |
| 1997/04/17 | 912.5 | 912.5 | 885 | 885 | -25 | -2.7% | 12,400 |
| 1997/04/16 | 907.5 | 910 | 875 | 910 | -2.5 | -0.3% | 23,200 |
| 1997/04/15 | 922.5 | 922.5 | 877.5 | 912.5 | -12.5 | -1.4% | 26,400 |
| 1997/04/14 | 860 | 925 | 837.5 | 925 | +62.5 | +7.2% | 25,200 |
| 1997/04/11 | 790 | 862.5 | 790 | 862.5 | +65 | +8.2% | 48,800 |
| 1997/04/10 | 787.5 | 812.5 | 787.5 | 797.5 | +12.5 | +1.6% | 26,000 |
| 1997/04/09 | 767.5 | 812.5 | 765 | 785 | +22.5 | +3% | 64,400 |
| 1997/04/08 | 762.5 | 775 | 750 | 762.5 | -100 | -11.6% | 40,400 |
| 1997/04/07 | 925 | 925 | 862.5 | 862.5 | -62.5 | -6.8% | 18,800 |
| 1997/04/04 | 962.5 | 975 | 925 | 925 | -37.5 | -3.9% | 51,600 |
| 1997/04/03 | 967.5 | 967.5 | 957.5 | 962.5 | -2.5 | -0.3% | 32,400 |
| 1997/04/02 | 960 | 967.5 | 955 | 965 | +2.5 | +0.3% | 33,200 |
| 1997/04/01 | 1,020 | 1,020 | 962.5 | 962.5 | -82.5 | -7.9% | 21,600 |
| 1997/03/31 | 1,047.5 | 1,047.5 | 1,025 | 1,045 | +2.5 | +0.2% | 19,200 |
| 1997/03/28 | 1,065 | 1,065 | 1,012.5 | 1,042.5 | -12.5 | -1.2% | 34,000 |
| 1997/03/27 | 1,077.5 | 1,077.5 | 1,050 | 1,055 | -20 | -1.9% | 36,000 |
| 1997/03/26 | 1,067.5 | 1,075 | 1,067.5 | 1,075 | +63 | +6.2% | 70,000 |
| 1997/03/25 | 994 | 1,020 | 986 | 1,012 | +26 | +2.6% | 194,000 |
| 1997/03/24 | 970 | 988 | 970 | 986 | +16 | +1.6% | 92,000 |
| 1997/03/21 | 960 | 970 | 954 | 970 | +10 | +1% | 88,500 |
| 1997/03/19 | 960 | 972 | 944 | 960 | ±0 | ±0% | 123,500 |
| 1997/03/18 | 984 | 984 | 960 | 960 | -28 | -2.8% | 122,500 |
| 1997/03/17 | 966 | 990 | 966 | 988 | +24 | +2.5% | 118,500 |
| 1997/03/14 | 970 | 976 | 960 | 964 | -16 | -1.6% | 63,500 |
| 1997/03/13 | 1,018 | 1,018 | 980 | 980 | -40 | -3.9% | 191,000 |
| 1997/03/12 | 1,026 | 1,034 | 1,002 | 1,020 | -2 | -0.2% | 179,000 |
| 1997/03/11 | 1,024 | 1,038 | 1,010 | 1,022 | +12 | +1.2% | 1,440,500 |
| 1997/03/10 | 1,000 | 1,020 | 990 | 1,010 | +10 | +1% | 69,500 |
| 1997/03/07 | 1,006 | 1,010 | 998 | 1,000 | -6 | -0.6% | 98,000 |
| 1997/03/06 | 1,020 | 1,020 | 1,000 | 1,006 | -14 | -1.4% | 147,000 |
| 1997/03/05 | 1,060 | 1,060 | 1,002 | 1,020 | -20 | -1.9% | 87,500 |
| 1997/03/04 | 1,076 | 1,076 | 1,040 | 1,040 | -34 | -3.2% | 75,000 |
| 1997/03/03 | 1,110 | 1,110 | 1,066 | 1,074 | -38 | -3.4% | 71,000 |
| 1997/02/28 | 1,148 | 1,148 | 1,110 | 1,112 | -28 | -2.5% | 93,000 |
| 1997/02/27 | 1,132 | 1,158 | 1,130 | 1,140 | +8 | +0.7% | 66,000 |
| 1997/02/26 | 1,120 | 1,156 | 1,114 | 1,132 | +18 | +1.6% | 158,000 |
| 1997/02/25 | 1,090 | 1,138 | 1,080 | 1,114 | +20 | +1.8% | 324,500 |
| 1997/02/24 | 1,100 | 1,100 | 1,040 | 1,094 | -116 | -9.6% | 183,500 |
| 1997/02/21 | 1,220 | 1,220 | 1,202 | 1,210 | -20 | -1.6% | 84,500 |
| 1997/02/20 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 50,500 |
| 1997/02/19 | 1,220 | 1,228 | 1,200 | 1,210 | -6 | -0.5% | 109,000 |
| 1997/02/18 | 1,220 | 1,238 | 1,216 | 1,216 | +6 | +0.5% | 47,500 |
6851～
6900
件表示中 / 6929件
類似銘柄と比較する
現在ご覧いただいている「第一興商」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 第一興商 | 161,500円 | +4.1% | -3.4% | 3.53% | 10.42倍 | 1.52倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 兼 松 | 219,700円 | +11.6% | +7.4% | 4.78% | 6.80倍 | 1.09倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| アズワン | 225,000円 | +6.0% | +7.2% | 2.76% | 20.00倍 | 2.46倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| エネクス | 146,800円 | -9.2% | +5.3% | 3.95% | 10.68倍 | 0.99倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 加藤産業 | 477,500円 | +3.3% | -2.1% | 2.93% | 12.58倍 | 0.96倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
市場注目の銘柄
チャート関連のコラム
